Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambev S.A. ADR (NY: ABEV )

2.330 +0.030 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.392 5.463 5.364 5.368 28,088,664 -0.02(-0.44%)
Feb 27, 2018 5.423 5.439 5.352 5.392 13,901,029 -0.03(-0.59%)
Feb 26, 2018 5.320 5.431 5.304 5.423 15,979,709 +0.08(+1.49%)
Feb 23, 2018 5.455 5.479 5.324 5.344 28,569,116 -0.08(-1.47%)
Feb 22, 2018 5.471 5.423 23,301,872 +0.01(+0.15%)
Feb 21, 2018 5.527 5.535 5.392 5.415 40,771,012 -0.07(-1.30%)
Feb 20, 2018 5.408 5.485 5.408 5.487 21,546,832 +0.00(+0.00%)
Feb 16, 2018 5.487 5.487 5.487 0 +0.02(+0.29%)
Feb 15, 2018 5.447 5.487 5.435 5.471 19,219,350 +0.01(+0.15%)
Feb 14, 2018 5.264 5.487 5.233 5.463 22,203,216 +0.16(+3.00%)
Feb 13, 2018 5.288 5.328 5.280 5.304 16,030,155 -0.01(-0.15%)
Feb 12, 2018 5.233 5.344 5.217 5.312 22,334,314 +0.11(+2.14%)
Feb 09, 2018 5.217 5.241 5.058 5.201 32,505,876 +0.06(+1.24%)
Feb 08, 2018 5.264 5.280 5.129 5.137 33,198,714 -0.06(-1.22%)
Feb 07, 2018 5.272 5.320 5.201 5.201 30,377,586 -0.10(-1.80%)
Feb 06, 2018 5.201 5.325 5.185 5.296 36,094,692 +0.02(+0.45%)
Feb 05, 2018 5.336 5.359 5.201 5.272 25,502,166 -0.10(-1.78%)
Feb 02, 2018 5.400 5.431 5.320 5.368 23,160,558 -0.16(-2.88%)
Feb 01, 2018 5.527 5.598 5.495 5.527 37,645,560 +0.08(+1.48%)
Jan 31, 2018 5.486 5.517 5.414 5.446 26,696,734 +0.02(+0.44%)
Jan 30, 2018 5.422 5.446 5.406 5.422 16,468,897 +0.02(+0.29%)
Jan 29, 2018 5.422 5.454 5.384 5.406 18,998,148 -0.06(-1.16%)
Jan 26, 2018 5.430 5.502 5.422 5.470 31,312,204 +0.06(+1.17%)
Jan 25, 2018 5.470 5.549 5.406 5.406 27,041,802 -0.04(-0.73%)
Jan 24, 2018 5.414 5.470 5.338 5.446 42,864,016 +0.13(+2.38%)
Jan 23, 2018 5.319 5.367 5.272 5.319 20,248,876 -0.07(-1.32%)
Jan 22, 2018 5.399 5.406 5.359 5.391 15,804,694 -0.05(-0.87%)
Jan 19, 2018 5.375 5.446 5.359 5.438 18,066,188 +0.08(+1.48%)
Jan 18, 2018 5.399 5.419 5.347 5.359 19,167,694 -0.02(-0.29%)
Jan 17, 2018 5.359 5.399 5.335 5.375 18,237,416 +0.02(+0.44%)
Jan 16, 2018 5.319 5.375 5.303 5.351 19,830,400 +0.06(+1.20%)
Jan 12, 2018 5.288 5.288 5.288 0 -0.08(-1.48%)
Jan 11, 2018 5.256 5.359 5.248 5.367 14,545,588 +0.13(+2.42%)
Jan 10, 2018 5.280 5.240 10,411,180 +0.02(+0.46%)
Jan 09, 2018 5.232 5.261 5.208 5.216 10,660,510 -0.03(-0.60%)
Jan 08, 2018 5.256 5.276 5.224 5.248 13,749,969 -0.04(-0.75%)
Jan 05, 2018 5.256 5.303 5.224 5.288 17,960,410 +0.02(+0.45%)
Jan 04, 2018 5.295 5.323 5.224 5.264 13,502,709 -0.01(-0.15%)
Jan 03, 2018 5.288 5.339 5.248 5.272 17,645,088 +0.03(+0.61%)
Jan 02, 2018 5.184 5.256 5.173 5.240 20,425,350 +0.12(+2.32%)
Dec 29, 2017 5.121 5.121 5.121 0 +0.03(+0.62%)
Dec 28, 2017 5.105 5.105 5.026 5.089 12,381,271 +0.04(+0.78%)
Dec 27, 2017 5.081 5.113 5.046 5.050 14,065,217 +0.02(+0.31%)
Dec 26, 2017 5.002 5.066 4.955 5.034 11,118,186 +0.06(+1.28%)
Dec 22, 2017 4.939 5.002 4.939 4.970 11,720,471 +0.01(+0.16%)
Dec 21, 2017 4.923 5.018 4.915 4.963 14,334,851 +0.02(+0.32%)
Dec 20, 2017 4.915 4.963 4.907 4.947 12,418,503 +0.03(+0.65%)
Dec 19, 2017 4.923 4.944 4.875 4.915 9,721,769 -0.01(-0.27%)
Dec 18, 2017 4.912 4.967 4.901 4.928 10,458,272 +0.06(+1.28%)
Dec 15, 2017 4.889 4.911 4.858 4.866 15,115,490 +0.01(+0.16%)
Dec 14, 2017 4.881 4.904 4.842 4.858 10,035,827 -0.07(-1.43%)
Dec 13, 2017 5.053 5.077 4.889 4.928 23,661,982 -0.12(-2.47%)
Dec 12, 2017 4.912 5.092 4.897 5.053 37,015,780 +0.10(+2.05%)
Dec 11, 2017 4.944 4.983 4.940 4.952 13,321,898 -0.01(-0.16%)
Dec 08, 2017 4.920 4.959 4.900 4.959 21,617,904 +0.11(+2.25%)
Dec 07, 2017 4.780 4.912 4.772 4.850 23,033,896 -0.10(-2.05%)
Dec 06, 2017 4.944 4.983 4.881 4.952 16,976,996 +0.03(+0.63%)
Dec 05, 2017 4.998 5.022 4.901 4.920 28,759,368 +0.02(+0.32%)
Dec 04, 2017 4.881 4.952 4.881 4.905 13,117,994 +0.05(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.